Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-27 |
0.2971 USD |
125,060.6500 OSMO |
0.2993 USD |
0.2935 USD |
0.3028 USD |
0.2971 USD |
| 2025-03-26 |
0.2962 USD |
132,691.9800 OSMO |
0.3003 USD |
0.2961 USD |
0.3050 USD |
0.2962 USD |
| 2025-03-25 |
0.2997 USD |
140,593.0100 OSMO |
0.3040 USD |
0.2989 USD |
0.3062 USD |
0.2997 USD |
| 2025-03-24 |
0.3035 USD |
384,272.7000 OSMO |
0.2972 USD |
0.2970 USD |
0.3058 USD |
0.3035 USD |
| 2025-03-23 |
0.2935 USD |
86,995.4000 OSMO |
0.2966 USD |
0.2922 USD |
0.3004 USD |
0.2935 USD |
| 2025-03-22 |
0.2969 USD |
355,036.4000 OSMO |
0.2868 USD |
0.2861 USD |
0.3050 USD |
0.2969 USD |
| 2025-03-21 |
0.2866 USD |
153,350.3800 OSMO |
0.2904 USD |
0.2815 USD |
0.2919 USD |
0.2866 USD |
| 2025-03-20 |
0.2926 USD |
414,954.6800 OSMO |
0.2961 USD |
0.2863 USD |
0.2969 USD |
0.2926 USD |
| 2025-03-19 |
0.2921 USD |
314,531.2500 OSMO |
0.2885 USD |
0.2847 USD |
0.2929 USD |
0.2921 USD |
| 2025-03-18 |
0.2838 USD |
205,204.0000 OSMO |
0.2926 USD |
0.2806 USD |
0.2927 USD |
0.2838 USD |
| 2025-03-17 |
0.2891 USD |
440,923.5600 OSMO |
0.2933 USD |
0.2847 USD |
0.2967 USD |
0.2891 USD |
| 2025-03-16 |
0.2929 USD |
217,799.6200 OSMO |
0.3031 USD |
0.2889 USD |
0.3039 USD |
0.2929 USD |
| 2025-03-15 |
0.3034 USD |
2,139,292.1500 OSMO |
0.2921 USD |
0.2846 USD |
0.3244 USD |
0.3034 USD |
| 2025-03-14 |
0.2794 USD |
365,400.1000 OSMO |
0.2678 USD |
0.2670 USD |
0.2838 USD |
0.2794 USD |
| 2025-03-13 |
0.2624 USD |
451,269.1100 OSMO |
0.2627 USD |
0.2594 USD |
0.2679 USD |
0.2624 USD |
| 2025-03-12 |
0.2612 USD |
128,490.2100 OSMO |
0.2564 USD |
0.2520 USD |
0.2659 USD |
0.2612 USD |
| 2025-03-11 |
0.2597 USD |
342,599.1000 OSMO |
0.2474 USD |
0.2294 USD |
0.2606 USD |
0.2597 USD |
| 2025-03-10 |
0.2519 USD |
295,211.6600 OSMO |
0.2588 USD |
0.2483 USD |
0.2753 USD |
0.2519 USD |
| 2025-03-09 |
0.2576 USD |
343,796.4600 OSMO |
0.2802 USD |
0.2569 USD |
0.2811 USD |
0.2576 USD |
| 2025-03-08 |
0.2799 USD |
170,832.0500 OSMO |
0.2826 USD |
0.2753 USD |
0.2850 USD |
0.2799 USD |
| 2025-03-07 |
0.2846 USD |
462,747.9300 OSMO |
0.2849 USD |
0.2734 USD |
0.2938 USD |
0.2846 USD |
| 2025-03-06 |
0.2880 USD |
394,937.6500 OSMO |
0.2922 USD |
0.2870 USD |
0.3026 USD |
0.2880 USD |
| 2025-03-05 |
0.2869 USD |
748,171.7500 OSMO |
0.2762 USD |
0.2740 USD |
0.3285 USD |
0.2869 USD |
| 2025-03-04 |
0.2794 USD |
360,955.1500 OSMO |
0.2790 USD |
0.2600 USD |
0.2799 USD |
0.2794 USD |
| 2025-03-03 |
0.2798 USD |
376,429.6700 OSMO |
0.3218 USD |
0.2767 USD |
0.3229 USD |
0.2798 USD |
| 2025-03-02 |
0.3218 USD |
326,775.8600 OSMO |
0.2962 USD |
0.2945 USD |
0.3228 USD |
0.3218 USD |
| 2025-03-01 |
0.2963 USD |
340,641.2700 OSMO |
0.3057 USD |
0.2950 USD |
0.3057 USD |
0.2963 USD |
| 2025-02-28 |
0.3054 USD |
828,506.6400 OSMO |
0.3074 USD |
0.2820 USD |
0.3074 USD |
0.3054 USD |
| 2025-02-27 |
0.3129 USD |
105,043.4200 OSMO |
0.3141 USD |
0.3112 USD |
0.3211 USD |
0.3129 USD |
| 2025-02-26 |
0.3061 USD |
252,683.0000 OSMO |
0.3133 USD |
0.3045 USD |
0.3197 USD |
0.3061 USD |
| 2025-02-25 |
0.3146 USD |
381,519.4500 OSMO |
0.3134 USD |
0.2877 USD |
0.3211 USD |
0.3146 USD |
| 2025-02-24 |
0.3194 USD |
444,680.5200 OSMO |
0.3580 USD |
0.3166 USD |
0.3594 USD |
0.3194 USD |
| 2025-02-23 |
0.3579 USD |
1,114,971.9600 OSMO |
0.3408 USD |
0.3384 USD |
0.4064 USD |
0.3579 USD |
| 2025-02-22 |
0.3412 USD |
149,690.0300 OSMO |
0.3287 USD |
0.3278 USD |
0.3430 USD |
0.3412 USD |
| 2025-02-21 |
0.3253 USD |
473,221.8500 OSMO |
0.3435 USD |
0.3231 USD |
0.3523 USD |
0.3253 USD |
| 2025-02-20 |
0.3432 USD |
1,047,409.3300 OSMO |
0.3150 USD |
0.3138 USD |
0.3480 USD |
0.3432 USD |
| 2025-02-19 |
0.3116 USD |
313,624.4100 OSMO |
0.3086 USD |
0.3047 USD |
0.3163 USD |
0.3116 USD |
| 2025-02-18 |
0.3079 USD |
258,006.4900 OSMO |
0.3217 USD |
0.2995 USD |
0.3273 USD |
0.3079 USD |
| 2025-02-17 |
0.3250 USD |
346,814.7800 OSMO |
0.3213 USD |
0.3142 USD |
0.3313 USD |
0.3250 USD |
| 2025-02-16 |
0.3239 USD |
424,098.1100 OSMO |
0.3377 USD |
0.3206 USD |
0.3398 USD |
0.3239 USD |
| 2025-02-15 |
0.3417 USD |
2,012,400.2800 OSMO |
0.3165 USD |
0.3118 USD |
0.4118 USD |
0.3417 USD |
| 2025-02-14 |
0.3154 USD |
276,269.0000 OSMO |
0.3121 USD |
0.3109 USD |
0.3235 USD |
0.3154 USD |
| 2025-02-13 |
0.3120 USD |
339,566.7000 OSMO |
0.3139 USD |
0.3049 USD |
0.3177 USD |
0.3120 USD |
| 2025-02-12 |
0.3144 USD |
387,223.7500 OSMO |
0.2966 USD |
0.2905 USD |
0.3183 USD |
0.3144 USD |
| 2025-02-11 |
0.2937 USD |
381,317.9300 OSMO |
0.3094 USD |
0.2931 USD |
0.3208 USD |
0.2937 USD |
| 2025-02-10 |
0.3065 USD |
506,762.1600 OSMO |
0.2956 USD |
0.2852 USD |
0.3074 USD |
0.3065 USD |
| 2025-02-09 |
0.2929 USD |
403,625.3900 OSMO |
0.2995 USD |
0.2836 USD |
0.3050 USD |
0.2929 USD |
| 2025-02-08 |
0.3022 USD |
360,630.5600 OSMO |
0.2857 USD |
0.2832 USD |
0.3022 USD |
0.3022 USD |
| 2025-02-07 |
0.2854 USD |
557,528.7700 OSMO |
0.2825 USD |
0.2785 USD |
0.3017 USD |
0.2854 USD |
| 2025-02-06 |
0.2816 USD |
650,482.2200 OSMO |
0.2980 USD |
0.2795 USD |
0.3040 USD |
0.2816 USD |